|
Closing price on 11/8/2021
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
39,500 |
| Split-adjusted Price |
16.90 |
|
|
SMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
-0.70 / -3.98%
|
17.70
|
17.70
|
16.90
|
16.90
|
17.09
|
16.90
|
39,500
|
|
|
11/5/2021
|
+0.60 / +3.53%
|
17.80
|
17.80
|
16.00
|
17.60
|
16.89
|
17.60
|
67,500
|
|
|
11/4/2021
|
+0.50 / +3.03%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.17
|
17.00
|
24,000
|
|
|
11/3/2021
|
-1.30 / -7.30%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.93
|
16.50
|
101,900
|
|
|
11/2/2021
|
+0.80 / +4.71%
|
16.50
|
17.90
|
16.00
|
17.80
|
16.83
|
17.80
|
105,800
|
|
|
11/1/2021
|
-0.70 / -3.95%
|
17.70
|
17.70
|
16.50
|
17.00
|
17.03
|
17.00
|
64,300
|
|
|
10/29/2021
|
-0.30 / -1.67%
|
18.60
|
18.60
|
17.20
|
17.70
|
17.63
|
17.70
|
32,500
|
|
|
10/28/2021
|
+0.20 / +1.12%
|
16.80
|
18.00
|
16.80
|
18.00
|
17.43
|
18.00
|
43,900
|
|
|
10/27/2021
|
-0.60 / -3.26%
|
17.10
|
18.80
|
17.10
|
17.80
|
17.72
|
17.80
|
52,600
|
|
|
10/26/2021
|
0.00 / 0.00%
|
18.40
|
19.30
|
18.00
|
18.40
|
18.44
|
18.40
|
27,500
|
|
|
10/25/2021
|
-0.80 / -4.17%
|
20.20
|
20.80
|
18.40
|
18.40
|
19.36
|
18.40
|
1,558,400
|
|
|
10/22/2021
|
+1.70 / +9.71%
|
17.50
|
19.20
|
17.00
|
19.20
|
18.72
|
19.20
|
92,000
|
|
|
10/21/2021
|
+0.60 / +3.55%
|
16.10
|
18.20
|
16.10
|
17.50
|
16.78
|
17.50
|
50,900
|
|
|
10/20/2021
|
-1.70 / -9.14%
|
17.50
|
17.50
|
16.80
|
16.90
|
17.14
|
16.90
|
84,400
|
|
|
10/19/2021
|
-0.40 / -2.11%
|
18.00
|
18.80
|
17.10
|
18.60
|
18.04
|
18.60
|
32,100
|
|
|
10/18/2021
|
-1.20 / -5.94%
|
18.20
|
19.70
|
18.20
|
19.00
|
18.45
|
19.00
|
71,800
|
|
|
10/15/2021
|
-2.20 / -9.82%
|
22.40
|
24.00
|
20.20
|
20.20
|
21.80
|
20.20
|
222,700
|
|
|
10/14/2021
|
+1.90 / +9.27%
|
20.30
|
22.50
|
18.50
|
22.40
|
21.38
|
22.40
|
116,500
|
|
|
10/13/2021
|
+1.80 / +9.63%
|
17.30
|
20.50
|
17.30
|
20.50
|
20.13
|
20.50
|
149,700
|
|
|
10/12/2021
|
+1.10 / +6.25%
|
17.60
|
19.20
|
16.00
|
18.70
|
18.07
|
18.70
|
28,000
|
|
|
10/11/2021
|
+1.60 / +10.00%
|
14.50
|
17.60
|
14.40
|
17.60
|
15.64
|
17.60
|
192,000
|
|
|
10/8/2021
|
-1.70 / -9.60%
|
17.80
|
17.80
|
16.00
|
16.00
|
16.05
|
16.00
|
93,100
|
|
|
10/7/2021
|
-1.90 / -9.69%
|
19.60
|
19.60
|
17.70
|
17.70
|
17.77
|
17.70
|
54,200
|
|
|
10/6/2021
|
+0.70 / +3.70%
|
17.10
|
20.70
|
17.10
|
19.60
|
17.67
|
19.60
|
216,100
|
|
|
10/5/2021
|
-2.10 / -10.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17,700
|
|
|
10/4/2021
|
-2.30 / -9.87%
|
21.00
|
23.50
|
21.00
|
21.00
|
21.63
|
21.00
|
62,500
|
|
|
10/1/2021
|
-2.50 / -9.69%
|
28.30
|
28.30
|
23.30
|
23.30
|
24.04
|
23.30
|
68,400
|
|
|
9/30/2021
|
+2.30 / +9.79%
|
21.20
|
25.80
|
21.20
|
25.80
|
22.85
|
25.80
|
180,100
|
|
|
9/29/2021
|
-2.60 / -9.96%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
107,200
|
|
|
9/28/2021
|
-2.90 / -10.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
700
|
|
|